Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 52.45 53.70 52.44 53.08 5,650,723 +0.13(+0.25%)
Aug 29, 2019 54.44 54.95 51.74 52.95 16,503,301 -4.60(-7.99%)
Aug 28, 2019 56.40 57.95 56.33 57.55 4,091,651 +0.98(+1.74%)
Aug 27, 2019 57.25 57.65 56.41 56.56 4,116,580 +0.14(+0.25%)
Aug 26, 2019 56.04 56.50 54.99 56.42 3,219,986 +1.20(+2.17%)
Aug 23, 2019 56.72 56.89 54.41 55.22 5,668,589 -2.16(-3.76%)
Aug 22, 2019 56.71 57.96 56.32 57.38 2,917,956 +0.78(+1.39%)
Aug 21, 2019 56.47 57.22 56.26 56.60 2,150,187 +1.52(+2.76%)
Aug 20, 2019 55.04 56.09 54.81 55.08 1,557,653 -0.18(-0.33%)
Aug 19, 2019 55.51 56.06 54.98 55.26 1,715,808 +0.65(+1.19%)
Aug 16, 2019 53.86 54.96 53.81 54.61 2,274,941 +1.29(+2.42%)
Aug 15, 2019 56.43 56.43 52.51 53.32 4,469,286 -2.54(-4.54%)
Aug 14, 2019 57.21 57.25 55.37 55.85 3,922,898 -3.60(-6.06%)
Aug 13, 2019 55.66 62.12 54.92 59.46 6,787,963 +3.61(+6.47%)
Aug 12, 2019 55.65 55.97 55.37 55.84 1,337,632 -0.33(-0.59%)
Aug 09, 2019 57.42 57.65 55.94 56.18 1,952,759 -1.29(-2.25%)
Aug 08, 2019 57.12 57.67 56.76 57.47 2,181,736 +1.00(+1.77%)
Aug 07, 2019 55.89 56.69 54.84 56.47 3,202,070 +0.01(+0.01%)
Aug 06, 2019 55.50 56.60 54.94 56.46 3,106,246 +1.30(+2.36%)
Aug 05, 2019 55.71 55.71 54.09 55.16 4,506,752 -1.99(-3.49%)
Aug 02, 2019 56.93 57.52 55.89 57.15 4,741,490 +0.22(+0.38%)
Aug 01, 2019 63.98 64.41 56.60 56.94 9,053,221 -6.89(-10.79%)
Jul 31, 2019 64.08 64.74 63.02 63.83 2,216,001 -0.39(-0.61%)
Jul 30, 2019 64.50 64.94 63.99 64.22 2,417,787 -0.50(-0.77%)
Jul 29, 2019 64.83 64.94 64.26 64.72 1,438,317 -0.13(-0.19%)
Jul 26, 2019 64.78 65.12 63.56 64.84 1,993,406 +0.57(+0.88%)
Jul 25, 2019 64.05 65.49 64.05 64.28 2,246,216 -0.66(-1.01%)
Jul 24, 2019 63.78 65.16 63.73 64.94 2,125,056 +1.13(+1.76%)
Jul 23, 2019 63.25 64.05 62.98 63.81 2,343,404 +0.68(+1.07%)
Jul 22, 2019 62.54 63.32 62.32 63.13 3,534,593 +0.83(+1.33%)
Jul 19, 2019 61.76 62.61 61.70 62.31 2,143,646 +0.73(+1.18%)
Jul 18, 2019 61.67 62.07 61.23 61.58 1,997,355 -0.33(-0.53%)
Jul 17, 2019 62.32 62.56 61.76 61.91 2,004,620 -0.46(-0.74%)
Jul 16, 2019 62.79 62.94 61.88 62.37 2,760,084 -0.60(-0.95%)
Jul 15, 2019 62.34 63.08 62.07 62.97 2,435,191 +0.61(+0.98%)
Jul 12, 2019 61.67 62.73 61.67 62.36 2,712,831 +0.85(+1.38%)
Jul 11, 2019 60.02 61.52 59.81 61.51 2,896,569 +1.52(+2.53%)
Jul 10, 2019 60.09 60.24 59.47 59.99 3,222,581 +0.06(+0.10%)
Jul 09, 2019 59.77 60.31 59.63 59.93 4,345,949 -0.12(-0.19%)
Jul 08, 2019 60.16 61.00 59.64 60.05 3,030,634 +0.09(+0.15%)
Jul 05, 2019 59.82 60.16 59.44 59.96 1,705,996 -0.07(-0.11%)
Jul 03, 2019 59.96 60.28 59.86 60.02 1,605,156 +0.28(+0.46%)
Jul 02, 2019 60.41 60.47 59.20 59.75 2,538,245 -0.66(-1.09%)
Jul 01, 2019 59.41 61.42 59.14 60.41 4,797,589 +2.25(+3.87%)
Jun 28, 2019 56.85 58.23 56.85 58.15 3,659,355 +1.05(+1.84%)
Jun 27, 2019 57.05 57.20 56.72 57.10 2,014,243 +0.28(+0.48%)
Jun 26, 2019 55.99 57.30 55.65 56.83 2,941,535 +1.46(+2.64%)
Jun 25, 2019 56.32 56.71 55.26 55.37 2,354,573 -0.90(-1.60%)
Jun 24, 2019 56.30 56.47 55.73 56.27 1,765,471 -0.06(-0.10%)
Jun 21, 2019 57.01 57.13 56.05 56.33 3,439,211 -0.71(-1.24%)
Jun 20, 2019 56.93 57.14 56.15 57.04 2,087,949 +0.64(+1.14%)
Jun 19, 2019 57.29 57.55 56.14 56.40 3,297,797 -0.86(-1.50%)
Jun 18, 2019 55.83 58.14 55.64 57.25 4,175,764 +1.68(+3.03%)
Jun 17, 2019 54.88 55.80 54.74 55.57 2,360,489 +0.50(+0.91%)
Jun 14, 2019 55.03 55.29 54.17 55.07 2,575,541 +0.16(+0.29%)
Jun 13, 2019 54.05 54.93 54.05 54.91 1,942,122 +1.16(+2.16%)
Jun 12, 2019 54.27 54.53 53.68 53.75 1,864,519 -0.48(-0.88%)
Jun 11, 2019 54.20 54.66 53.65 54.23 2,670,609 +0.11(+0.20%)
Jun 10, 2019 53.45 54.66 52.92 54.12 3,879,178 +1.38(+2.62%)
Jun 07, 2019 51.83 53.08 51.76 52.74 3,208,056 +1.18(+2.28%)
Jun 06, 2019 52.17 52.48 50.97 51.56 3,147,921 -0.76(-1.46%)
Jun 05, 2019 53.10 53.68 52.07 52.32 2,998,249 -0.60(-1.13%)
Jun 04, 2019 52.98 53.63 52.83 52.92 3,406,935 +0.60(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.